Files
KissMeData/418250/day/candle-day-250.csv

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250428655065506550655000000.00Y30
320250425655065506550655000000.00Y00
420250424655065506550655000000.00Y00
520250423655065506550655000000.00N00
620250422655065506550655000000.00N00
720250421655065506550655000000.00N00
820250418655065506550655000000.00N00
920250417655065506550655000000.00N00
1020250416655065506550655000000.00N00
1120250415655065506550655000000.00N00
1220250414655065506550655000000.00N00
1320250411655065506550655000000.00N00
1420250410655065506550655000000.00N00
1520250409655065506550655000000.00N00
1620250408655065506550655000000.00N00
1720250407655065506550655000000.00N00
1820250404655065506550655000000.00N00
1920250403655065506550655000000.00N00
2020250402655065506550655000000.00N00
2120250401655065506550655000000.00N00
2220250331655065506550655000000.00N00
2320250328655065506550655000000.00N00
2420250327655065506550655000000.00N00
2520250326655065506550655000000.00N00
2620250325655065506550655000000.00N00
2720250324655065506550655000000.00N00
2820250321655065506550655000000.00N00
2920250320655065506550655000000.00N00
3020250319655065506550655000000.00N00
3120250318655065506550655000000.00N00
3220250317655065506550655000000.00N00
3320250314655065506550655000000.00N00
3420250313655065506550655000000.00N00
3520250312655065506550655000000.00N00
3620250311655065506550655000000.00N00
3720250310655065506550655000000.00N00
3820250307655065506550655000000.00N00
3920250306655065506550655000000.00N00
4020250305655065506550655000000.00N00
4120250304655065506550655000000.00N00
4220250228655065506550655000000.00N00
4320250227655065506550655000000.00N00
4420250226655065506550655000000.00N00
4520250225655065506550655000000.00N00
4620250224655065506550655000000.00N00
4720250221655065506550655000000.00N00
4820250220655065506550655000000.00N00
4920250219655065506550655000000.00N00
5020250218655065506550655000000.00N00
5120250217655065506550655000000.00N00
5220250214655065506550655000000.00N00
5320250213655065506550655000000.00N00
5420250212655065506550655000000.00N00
5520250211655065506550655000000.00N00
5620250210655065506550655000000.00N00
5720250207655065506550655000000.00N00
5820250206655065506550655000000.00N00
5920250205655065506550655000000.00N00
6020250204655065506550655000000.00N00
6120250203655065506550655000000.00N00
6220250131655065506550655000000.00N00
6320250124655065506550655000000.00N00
6420250123655065506550655000000.00N00
6520250122655065506550655000000.00N00
6620250121655065506550655000000.00N00
6720250120655065506550655000000.00N00
6820250117655065506550655000000.00N00
6920250116655065506550655000000.00N00
7020250115655065506550655000000.00N00
7120250114655065506550655000000.00N00
7220250113655065506550655000000.00N00
7320250110655065506550655000000.00N00
7420250109655065506550655000000.00N00
7520250108655065506550655000000.00N00
7620250107655065506550655000000.00N00
7720250106655065506550655000000.00N00
7820250103655065506550655000000.00N00
7920250102655065506550655000000.00N00
8020241230655065506550655000000.00N00
8120241227655065506550655000000.00N00
8220241226655065506550655000000.00N00
8320241224655065506550655000000.00N00
8420241223655065506550655000000.00N00
8520241220655065506550655000000.00N00
8620241219655065506550655000000.00N00
8720241218655065506550655000000.00N00
8820241217655065506550655000000.00N00
8920241216655065506550655000000.00N00
9020241213655065506550655000000.00N00
9120241212655065506550655000000.00N00
9220241211655065506550655000000.00N00
9320241210655065506550655000000.00N00
9420241209655065506550655000000.00N00
9520241206655065506550655000000.00N00
9620241205655065506550655000000.00N00
9720241204655065506550655000000.00N00
9820241203655065506550655000000.00N00
9920241202655065506550655000000.00N00
10020241129655065506550655000000.00N00
10120241128655065506550655000000.00N00
10220241127655065506550655000000.00N00
10320241126655065506550655000000.00N00
10420241125655065506550655000000.00N00
10520241122655065506550655000000.00N00
10620241121655065506550655000000.00N00
10720241120655065506550655000000.00N00
10820241119655065506550655000000.00N00
10920241118655065506550655000000.00N00
11020241115655065506550655000000.00N00
11120241114655065506550655000000.00N00
11220241113655065506550655000000.00N00
11320241112655065506550655000000.00N00
11420241111655065506550655000000.00N00
11520241108655065506550655000000.00N00
11620241107655065506550655000000.00N00
11720241106655065506550655000000.00N00
11820241105655065506550655000000.00N00
11920241104655065506550655000000.00N00
12020241101655065506550655000000.00N00
12120241031655065506550655000000.00N00
12220241030655065506550655000000.00N00
12320241029655065506550655000000.00N00
12420241028655065506550655000000.00N00
12520241025655065506550655000000.00N00
12620241024655065506550655000000.00N00
12720241023655065506550655000000.00N00
12820241022655065506550655000000.00N00
12920241021655065506550655000000.00N00
13020241018655065506550655000000.00N00
13120241017655065506550655000000.00N00
13220241016655065506550655000000.00N00
13320241015655065506550655000000.00N00
13420241014655065506550655000000.00N00
13520241011655065506550655000000.00N00
13620241010655065506550655000000.00N00
13720241008655065506550655000000.00N00
13820241007655065506550655000000.00N00
13920241004655065506550655000000.00N00
14020241002655065506550655000000.00N00
14120240930655065506550655000000.00N00
14220240927655065506550655000000.00N00
14320240926655065506550655000000.00N00
14420240925655065506550655000000.00N00
14520240924655065506550655000000.00N00
14620240923655065506550655000000.00N00
14720240920655065506550655000000.00N00
14820240919655065506550655000000.00N00
14920240913655065506550655000000.00N00
15020240912655065506550655000000.00N00
15120240911655065506550655000000.00N00
15220240910655065506550655000000.00N00
15320240909655065506550655000000.00N00
15420240906655065506550655000000.00N00
15520240905655065506550655000000.00N00
15620240904655065506550655000000.00N00
15720240903655065506550655000000.00N00
15820240902655065506550655000000.00N00
15920240830655065506550655000000.00N00
16020240829655065506550655000000.00N00
16120240828655065506550655000000.00N00
16220240827655065506550655000000.00N00
16320240826655065506550655000000.00N00
16420240823655065506550655000000.00N00
16520240822655065506550655000000.00N00
16620240821655065506550655000000.00N00
16720240820655065506550655000000.00N00
16820240819655065506550655000000.00N00
16920240816655065506550655000000.00N00
17020240814655065506550655000000.00N00
17120240813655065506550655000000.00N00
17220240812655065506550655000000.00N00
17320240809655065506550655000000.00N00
17420240808655065506550655000000.00N00
17520240807655065506550655000000.00N00
17620240806655065506550655000000.00N00
17720240805655065506550655000000.00N00
17820240802655065506550655000000.00N00
17920240801655065506550655000000.00N00
18020240731655065506550655000000.00N00
18120240730655065506550655000000.00N00
18220240729655065506550655000000.00N00
18320240726655065506550655000000.00N00
18420240725655065506550655000000.00N00
18520240724655065506550655000000.00N00
18620240723655065506550655000000.00N00
18720240722655065506550655000000.00N00
18820240719655065506550655000000.00N00
18920240718655065506550655000000.00N00
19020240717655065506550655000000.00N00
19120240716655065506550655000000.00N00
19220240715655065506550655000000.00N00
19320240712655065506550655000000.00N00
19420240711655065506550655000000.00N00
19520240710655065506550655000000.00N00
19620240709655065506550655000000.00N00
19720240708655065506550655000000.00N00
19820240705655065506550655000000.00N00
19920240704655065506550655000000.00N00
20020240703655065506550655000000.00N00
20120240702655065506550655000000.00N00
20220240701655065506550655000000.00N00
20320240628655065506550655000000.00N00
20420240627655065506550655000000.00N00
20520240626655065506550655000000.00N00
20620240625655065506550655000000.00N00
20720240624655065506550655000000.00N00
20820240621655065506550655000000.00N00
20920240620655065506550655000000.00N00
21020240619655065506550655000000.00N00
21120240618655065506550655000000.00N00
21220240617655065506550655000000.00N00
21320240614655065506550655000000.00N00
21420240613655065506550655000000.00N00
21520240612655065506550655000000.00N00
21620240611655065506550655000000.00N00
21720240610655065506550655000000.00N00
21820240607655065506550655000000.00N00
21920240605655065506550655000000.00N00
22020240604655065506550655000000.00N00
22120240603655065506550655000000.00N00
22220240531655065506550655000000.00N00
22320240530655065506550655000000.00N00
22420240529655065506550655000000.00N00
22520240528655065506550655000000.00N00
22620240527655065506550655000000.00N00
22720240524655065506550655000000.00N00
22820240523655065506550655000000.00N00
22920240522655065506550655000000.00N00
23020240521655065506550655000000.00N00
23120240520655065506550655000000.00N00
23220240517655065506550655000000.00N00
23320240516655065506550655000000.00N00
23420240514655065506550655000000.00N00
23520240513655065506550655000000.00N00
23620240510655065506550655000000.00N00
23720240509655065506550655000000.00N00
23820240508655065506550655000000.00N00
23920240507655065506550655000000.00N00
24020240503655065506550655000000.00N00
24120240502655065506550655000000.00N00
24220240430655065506550655000000.00N00
24320240429655065506550655000000.00N00
24420240426655065506550655000000.00N00
24520240425655065506550655000000.00N00
24620240424655065506550655000000.00N00
24720240423655065506550655000000.00N00
24820240422655065506550655000000.00N00
24920240419655065506550655000000.00N00
25020240418655065506550655000000.00N00
25120240417655065506550655000000.00N00
25220240416655065506550655000000.00N00
25320240415655065506550655000000.00N00
25420240412655065506550655000000.00N00
25520240411655065506550655000000.00N00
25620240409655065506550655000000.00N00
25720240408655065506550655000000.00N00
25820240405655066006840652051071339215160000.00N5-260
25920240404681067106920666037797257476120000.00N240
26020240403677067106890648073332488705570000.00N260
261202404026710698072606700122474848112920000.00N5-130
26220240401684067907000665066762456982810000.00N240
26320240329680071907280680084281590345200000.00N5-200
26420240328700072307340700099902712023170000.00N5-230
2652024032772307450754071901474491075623540000.00N5-230
266202403267460709086007030151539712182145380000.00N2370
26720240325709073807380709085749619889550000.00N5-310
268202403227400741075007180136679996516400000.00N5-180
269202403217580771077907550104603795352130000.00N5-120
27020240320770079907990770056578440451260000.00N5-160
27120240319786080908100778067020526647720000.00N5-210
27220240318807079608150783061022485989280000.00N2140
27320240315793081808230780072091578053430000.00N5-280
27420240314821083908390812038412315759480000.00N5-170
27520240313838082908500814055328458759720000.00N2190
27620240312819082908350814050311413831010000.00N5-100
27720240311829080208380802040564333474740000.00N280
27820240308821082508520816045333375384830000.00N5-40
27920240307825084808490815052522435318130000.00N5-60
28020240306831085908720825051139434171030000.00N5-150
2812024030584608980914081101177341015901270000.00N5-520
28220240304898092809280894074704677398820000.00N5-270
28320240229925093309600920026194244225480000.00N5-60
28420240228931093309630920039706374436380000.00N2100
28520240227921094609470920044376411530130000.00N5-220
28620240226943092909430909061605567825930000.00N260
28720240223937097909790937052876500704360000.00N5-300
28820240222967094009780936062566601883610000.00N2270
28920240221940095609650940051341485465040000.00N5-270
29020240220967096209670943039847379835360000.00N250
29120240219962099009900956060845588032440000.00N5-200
292202402169820990010160977071702712832440000.00N5-10
2932024021598301010010100980068524678403520000.00N5-120
29420240214995098009950954067410657520840000.00N2140
29520240213981096009880954072297706367720000.00N2410
29620240208940094109540933040767384392160000.00N210
2972024020793909780987093501155231098700490000.00N5-340
29820240206973098009850940069735670223520000.00N5-150
2992024020598801010010200964078278773817900000.00N5-320
30020240202102001042010800100701663071733557770000.00N5-130
3012024020110330102801035095501124951132361310000.00N240
30220240131102901070010880101501076231119532640000.00N5-410
30320240130107001102011200105402166102333498070000.00N5-510
3042024012911210124901320011160105819113080901970000.00N5-370
30520240126115801217012200114501938062280510360000.00N5-320
30620240125119001210012720112206024697223742830000.00N5-570
30720240124124701210012800114508168759987547110000.00N2320
3082024012312150116401250011040102934812330928680000.00N2720
30920240122114301025011760102208802069959389410000.00N21410
3102024011910020105901059099901108421131199430000.00N5-420
311202401181044093601065092203839483894608580000.00N21110
31220240117933098501019092801226131180079270000.00N5-730
31320240116100601027010470996090774919838140000.00N5-310
31420240115103701070010800102101157591214679290000.00N5-130
31520240112105001125011250104102322152491400360000.00N5-620
31620240111111201042011670103507466718317288510000.00N2670
31720240110104501060010600101601167041207802940000.00N5-180
31820240109106301080010830103602902493066766730000.00N5-370
31920240108110009610110009490102909810840859670000.00N21540
32020240105946090709570906089861843937320000.00N2360
32120240104910091009290901064897589878520000.00N5-70
32220240103917094109530916086878800932760000.00N5-320
32320240102949093909580925061713581553390000.00N2100
32420231228939093709580933062120586389890000.00N220
32520231227937092209650921089482847102120000.00N2120
3262023122692509550990092501732241632791450000.00N5-400
32720231222965097801009095402205692158787830000.00N5-220
3282023122198709700112309530234883424386428830000.00N2580
329202312209290918094009050107191995539730000.00N2190
33020231219910090209140879065379585238430000.00N2150
33120231218895089109040870048219429515910000.00N5-10
33220231215896090109140891057916520710850000.00N5-40
33320231214900092809380892096427876415710000.00N5-30
33420231213903093709660903083016764494370000.00N5-400
33520231212943094509500905089360824610520000.00N30
33620231211943093809710938060326576121490000.00N220
337202312089410920096009160101390952517700000.00N2310
33820231207910093809460908063563586299450000.00N5-280
33920231206938092509380901074216683810760000.00N2330
3402023120590509650965090001319661214919840000.00N5-530
3412023120495809720981093501222821169745120000.00N5-210
342202312019790100801032097801647751646784720000.00N5-210
343202311301000098501016098001317301319455830000.00N2150
344202311299850103001052097403777703824935800000.00N5-120
345202311289970104001043099401792821817952470000.00N5-560
346202311271053099301061098202237112274872190000.00N2500
3472023112410030107501075097303877663891563500000.00N5-720
34820231123107501031011500103108252389176626620000.00N2470
34920231122102801060010870102001167641219793930000.00N5-290
35020231121105701045011000102002887793059628560000.00N2400
3512023112010170986010270979085147861202790000.00N2200
352202311179970103801046097201302221294533330000.00N5-500
35320231116104701020010900100102133092241096530000.00N2360
3542023111510110102001045098101190181213983990000.00N5-70
355202311141018093301020093301701451675841080000.00N2730
356202311139450101001014092201638121556260490000.00N5-370
357202311109820101801020095001636771604683880000.00N5-490
35820231109103101085011000100101821231886733370000.00N5-540
35920231108108501129011770107601888132137961500000.00N5-430
36020231107112801213012140111501913232195771370000.00N5-780
36120231106120601217012200115002316372765479550000.00N2250
36220231103118101215012150111702109712445125480000.00N5-80
36320231102118901130012090113002945133470184470000.00N2750
36420231101111401140011670111102158932452242790000.00N5-160
36520231031113001243012870110403820514481408010000.00N5-1030
36620231030123301270012840121302811863507351440000.00N5-370
36720231027127001384014180126504751906386043720000.00N5-1220
36820231026139201472015240139204672056776632380000.00N5-1610
3692023102515530158901677015050124233419777617190000.00N5-70
3702023102415600165501818015520369080662551604320000.00N2570
371202310231503015750165001491098503015438032760000.00N5-1630
3722023102016660182101950016350355727562523093210000.00N2780
37320231019158801490015980142406264569804835280000.00N2730
37420231018151501549015540147002255183386637550000.00N5-490
37520231017156401545016450154503049724826086830000.00N2310
37620231016153301632016380152203181434958813950000.00N5-1270
37720231013166001693017550159605279798837928710000.00N5-400
3782023101217000177201840016500122601821455295740000.00N5-550
3792023101117550152701874015270376890766303339000000.00N22720
38020231010148301668016680148004820367549847450000.00N5-1840
3812023100616670150201700015020104773717098618560000.00N21660
3822023100515010149501663014090146166922933934890000.00N2370
383202310041464015650165001464079554312474837200000.00N5-800
384202309271544015920171201515098565015683128120000.00N5-660
385202309261610018000185201610075531412957753730000.00N5-1670
3862023092517770213502135017620136362826342347784000.00N5-4180
38720230922219502295023500219502842486409390950000.00N5-1600
3882023092123550236502735023450146675837392998150000.00N5-600
389202309202415027300285002415093065624256514250000.00N5-4050
390202309192820027600283502640076064820845490400000.00N2250
39120230918279502995032850276004398311135300422150000.00N5-1600
39220230915295502430030350239505184474145329386950000.00N26100
39320230914234502375024300228003173937475403800000.00N30
39420230913234502525025950234503368438242485050000.00N5-1500
395202309122495026500280502485062020216471064800000.00N5-2000
396202309112695028100294502600075930821234897550000.00N5-1600
3972023090828550303503200028550112711234101902500000.00N5-2300
39820230907308503400036400306503092522103382314950000.00N5-4250
39920230906351003125035800282009104199302645833100000.00N27550
40020230905275502660029950247504389009122095692950000.00N21600
401202309042595026400264502480071136818386272500000.00N5-850
4022023090126800290502925026800111195431059165450000.00N5-2750
4032023083129550329503345029550251043878524946650000.00N5-2450
4042023083032000304503220028800316025397250571300000.00N21250
4052023082930750330503410029500289209892700901100000.00N5-2650
40620230828334003545038800322508694713312632931950000.00N21850
40720230825315502845031550270505786096172206414250000.00N17250
408202308242430019000243001806016434135344892261360000.00N212300